Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.88 | 24.97 | 24.58 | 24.58 | 72,670 | -0.18(-0.71%) |
Feb 28, 2024 | 24.58 | 24.96 | 24.58 | 24.76 | 24,950 | +0.12(+0.48%) |
Feb 27, 2024 | 24.77 | 24.77 | 24.38 | 24.64 | 17,517 | +0.03(+0.12%) |
Feb 26, 2024 | 24.62 | 24.89 | 24.34 | 24.61 | 31,610 | +0.01(+0.04%) |
Feb 23, 2024 | 24.15 | 25.01 | 24.06 | 24.60 | 33,560 | +0.46(+1.91%) |
Feb 22, 2024 | 23.79 | 24.31 | 23.79 | 24.14 | 48,336 | +0.39(+1.66%) |
Feb 21, 2024 | 23.89 | 23.94 | 23.62 | 23.75 | 15,460 | -0.29(-1.23%) |
Feb 20, 2024 | 23.87 | 24.17 | 23.62 | 24.04 | 28,633 | +0.07(+0.29%) |
Feb 16, 2024 | 23.90 | 24.12 | 23.40 | 23.97 | 23,932 | -0.15(-0.62%) |
Feb 15, 2024 | 24.01 | 24.53 | 23.82 | 24.12 | 31,426 | +0.24(+0.99%) |
Feb 14, 2024 | 24.06 | 24.35 | 23.71 | 23.88 | 23,720 | +0.01(+0.04%) |
Feb 13, 2024 | 24.55 | 24.55 | 23.87 | 23.87 | 31,637 | -0.84(-3.38%) |
Feb 12, 2024 | 24.72 | 24.90 | 24.60 | 24.71 | 24,579 | +0.11(+0.44%) |
Feb 09, 2024 | 24.37 | 24.69 | 24.37 | 24.60 | 17,645 | +0.09(+0.36%) |
Feb 08, 2024 | 24.42 | 24.63 | 24.27 | 24.51 | 21,038 | +0.22(+0.89%) |
Feb 07, 2024 | 24.53 | 24.53 | 24.14 | 24.30 | 14,889 | -0.10(-0.40%) |
Feb 06, 2024 | 24.25 | 24.66 | 24.04 | 24.39 | 36,290 | +0.08(+0.32%) |
Feb 05, 2024 | 24.58 | 24.73 | 24.27 | 24.32 | 22,099 | -0.40(-1.63%) |
Feb 02, 2024 | 24.36 | 24.75 | 24.36 | 24.72 | 14,121 | -0.12(-0.47%) |
Feb 01, 2024 | 24.95 | 25.07 | 24.29 | 24.84 | 45,896 | -0.22(-0.86%) |
Jan 31, 2024 | 24.73 | 25.07 | 24.47 | 25.05 | 138,561 | +0.18(+0.71%) |
Jan 30, 2024 | 24.54 | 24.92 | 24.42 | 24.88 | 42,535 | +0.25(+1.00%) |
Jan 29, 2024 | 24.86 | 24.86 | 24.40 | 24.63 | 51,979 | -0.14(-0.56%) |
Jan 26, 2024 | 24.43 | 24.77 | 24.29 | 24.77 | 35,963 | +0.29(+1.16%) |
Jan 25, 2024 | 23.94 | 24.50 | 23.94 | 24.48 | 21,903 | +0.49(+2.05%) |
Jan 24, 2024 | 23.98 | 24.16 | 23.86 | 23.99 | 18,647 | +0.10(+0.41%) |
Jan 23, 2024 | 23.87 | 24.02 | 23.82 | 23.89 | 18,568 | +0.11(+0.45%) |
Jan 22, 2024 | 23.83 | 23.92 | 23.57 | 23.78 | 21,153 | +0.00(+0.00%) |
Jan 19, 2024 | 23.40 | 23.82 | 23.35 | 23.78 | 32,006 | +0.31(+1.32%) |
Jan 18, 2024 | 23.47 | 23.62 | 23.35 | 23.47 | 31,922 | +0.04(+0.19%) |
Jan 17, 2024 | 23.34 | 23.62 | 23.23 | 23.43 | 31,342 | +0.05(+0.21%) |
Jan 16, 2024 | 23.14 | 23.44 | 23.05 | 23.38 | 31,867 | +0.20(+0.85%) |
Jan 12, 2024 | 23.00 | 23.24 | 22.86 | 23.18 | 16,404 | +0.30(+1.33%) |
Jan 11, 2024 | 22.90 | 23.10 | 22.74 | 22.88 | 24,059 | +0.11(+0.47%) |
Jan 10, 2024 | 22.86 | 23.09 | 22.77 | 22.77 | 31,931 | +0.05(+0.22%) |
Jan 09, 2024 | 22.35 | 22.76 | 22.35 | 22.72 | 17,490 | +0.22(+0.96%) |
Jan 08, 2024 | 22.35 | 22.51 | 22.23 | 22.51 | 24,811 | +0.23(+1.02%) |
Jan 05, 2024 | 22.44 | 22.57 | 22.07 | 22.28 | 28,815 | -0.15(-0.66%) |
Jan 04, 2024 | 22.33 | 22.57 | 22.09 | 22.43 | 28,548 | +0.09(+0.40%) |
Jan 03, 2024 | 22.36 | 22.55 | 22.15 | 22.34 | 20,188 | +0.03(+0.13%) |
Jan 02, 2024 | 21.99 | 22.53 | 21.99 | 22.31 | 25,514 | +0.21(+0.93%) |
Dec 29, 2023 | 22.22 | 22.32 | 21.93 | 22.10 | 58,172 | -0.19(-0.84%) |
Dec 28, 2023 | 22.37 | 22.49 | 22.13 | 22.29 | 38,399 | +0.08(+0.35%) |
Dec 27, 2023 | 21.98 | 22.34 | 21.68 | 22.21 | 87,743 | +0.38(+1.76%) |
Dec 26, 2023 | 21.61 | 22.01 | 21.43 | 21.83 | 105,587 | +0.26(+1.19%) |
Dec 22, 2023 | 21.83 | 21.83 | 21.39 | 21.57 | 66,788 | -0.21(-0.95%) |
Dec 21, 2023 | 21.89 | 22.01 | 21.63 | 21.78 | 37,031 | -0.10(-0.45%) |
Dec 20, 2023 | 21.77 | 22.05 | 21.66 | 21.88 | 53,106 | +0.10(+0.45%) |
Dec 19, 2023 | 22.10 | 22.14 | 21.55 | 21.78 | 70,113 | -0.10(-0.45%) |
Dec 18, 2023 | 22.07 | 22.45 | 21.81 | 21.88 | 47,009 | -0.18(-0.80%) |
Dec 15, 2023 | 22.20 | 22.68 | 21.82 | 22.05 | 57,387 | -0.18(-0.80%) |
Dec 14, 2023 | 21.80 | 22.44 | 21.59 | 22.23 | 115,181 | +0.76(+3.53%) |
Dec 13, 2023 | 21.28 | 21.53 | 20.89 | 21.47 | 140,943 | +0.34(+1.63%) |
Dec 12, 2023 | 20.92 | 21.26 | 20.72 | 21.13 | 90,166 | +0.07(+0.33%) |
Dec 11, 2023 | 21.52 | 21.52 | 20.79 | 21.06 | 63,562 | -0.23(-1.06%) |
Dec 08, 2023 | 21.41 | 21.53 | 21.04 | 21.29 | 46,202 | -0.18(-0.82%) |
Dec 07, 2023 | 21.83 | 21.93 | 21.41 | 21.46 | 49,749 | -0.19(-0.90%) |
Dec 06, 2023 | 21.94 | 22.04 | 21.66 | 21.66 | 64,337 | -0.11(-0.49%) |
Dec 05, 2023 | 21.80 | 22.19 | 21.76 | 21.76 | 35,666 | +0.05(+0.22%) |
Dec 04, 2023 | 21.93 | 22.36 | 21.68 | 21.72 | 60,521 | -0.46(-2.09%) |